Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 38.73 | 39.08 | 38.62 | 39.02 | 35,462 | +0.42(+1.10%) |
Jun 29, 2016 | 38.53 | 38.66 | 38.41 | 38.60 | 26,410 | +0.82(+2.16%) |
Jun 28, 2016 | 37.70 | 37.78 | 37.40 | 37.78 | 39,323 | +0.77(+2.09%) |
Jun 27, 2016 | 37.26 | 37.26 | 36.70 | 37.01 | 68,740 | -0.07(-0.19%) |
Jun 24, 2016 | 37.54 | 38.21 | 37.08 | 37.08 | 120,499 | -3.26(-8.08%) |
Jun 23, 2016 | 39.74 | 40.34 | 39.67 | 40.34 | 119,644 | +1.01(+2.56%) |
Jun 22, 2016 | 38.91 | 39.34 | 38.88 | 39.33 | 117,677 | +0.75(+1.93%) |
Jun 21, 2016 | 38.56 | 38.61 | 38.34 | 38.59 | 35,933 | +0.95(+2.54%) |
Jun 20, 2016 | 38.00 | 38.17 | 37.63 | 37.63 | 36,148 | +0.18(+0.49%) |
Jun 17, 2016 | 37.52 | 37.63 | 37.36 | 37.45 | 28,855 | +0.11(+0.30%) |
Jun 16, 2016 | 36.86 | 37.47 | 36.68 | 37.34 | 29,569 | -0.34(-0.90%) |
Jun 15, 2016 | 37.75 | 38.10 | 37.60 | 37.68 | 30,249 | -0.28(-0.73%) |
Jun 14, 2016 | 37.89 | 38.03 | 37.62 | 37.95 | 42,583 | -0.04(-0.11%) |
Jun 13, 2016 | 38.08 | 38.23 | 37.86 | 38.00 | 46,174 | -1.13(-2.88%) |
Jun 10, 2016 | 39.28 | 39.32 | 39.06 | 39.12 | 29,811 | -1.76(-4.31%) |
Jun 09, 2016 | 40.81 | 40.95 | 40.68 | 40.89 | 16,225 | -0.22(-0.53%) |
Jun 08, 2016 | 41.05 | 41.18 | 40.96 | 41.10 | 12,472 | +0.09(+0.21%) |
Jun 07, 2016 | 40.80 | 41.13 | 40.80 | 41.02 | 21,825 | +0.50(+1.24%) |
Jun 06, 2016 | 40.36 | 40.56 | 40.33 | 40.51 | 33,597 | +0.00(+0.00%) |
Jun 03, 2016 | 40.46 | 40.59 | 40.27 | 40.51 | 36,857 | -0.20(-0.49%) |
Jun 02, 2016 | 40.27 | 40.74 | 40.27 | 40.71 | 50,725 | -0.33(-0.81%) |
Jun 01, 2016 | 40.71 | 41.19 | 40.65 | 41.05 | 52,592 | +0.42(+1.04%) |
May 31, 2016 | 40.08 | 40.77 | 40.08 | 40.62 | 67,358 | +0.09(+0.23%) |
May 27, 2016 | 40.49 | 40.53 | 40.53 | 40.53 | 33,237 | +0.59(+1.48%) |
May 26, 2016 | 40.46 | 40.47 | 39.94 | 39.94 | 22,506 | -0.60(-1.48%) |
May 25, 2016 | 40.43 | 40.69 | 40.32 | 40.54 | 30,787 | +0.56(+1.40%) |
May 24, 2016 | 39.63 | 40.03 | 39.57 | 39.98 | 62,449 | +0.03(+0.08%) |
May 23, 2016 | 40.33 | 40.34 | 39.95 | 39.95 | 15,111 | -0.21(-0.53%) |
May 20, 2016 | 40.16 | 40.38 | 40.11 | 40.16 | 16,784 | +0.44(+1.11%) |
May 19, 2016 | 39.78 | 39.97 | 39.57 | 39.72 | 28,186 | -0.16(-0.40%) |
May 18, 2016 | 40.02 | 40.40 | 39.74 | 39.88 | 46,307 | -0.46(-1.13%) |
May 17, 2016 | 40.75 | 40.75 | 40.32 | 40.34 | 40,347 | -0.52(-1.26%) |
May 16, 2016 | 40.54 | 40.85 | 40.54 | 40.85 | 38,254 | +0.66(+1.64%) |
May 13, 2016 | 40.59 | 40.80 | 40.06 | 40.19 | 32,680 | -0.70(-1.72%) |
May 12, 2016 | 41.20 | 41.45 | 40.89 | 40.89 | 38,821 | +0.30(+0.73%) |
May 11, 2016 | 40.96 | 41.06 | 40.56 | 40.60 | 19,644 | -0.25(-0.62%) |
May 10, 2016 | 40.41 | 41.05 | 40.41 | 40.85 | 45,409 | +0.77(+1.92%) |
May 09, 2016 | 40.45 | 40.49 | 39.94 | 40.08 | 61,768 | -0.31(-0.77%) |
May 06, 2016 | 40.11 | 40.66 | 40.08 | 40.39 | 52,755 | -0.17(-0.42%) |
May 05, 2016 | 40.89 | 40.98 | 40.50 | 40.56 | 43,811 | -0.13(-0.31%) |
May 04, 2016 | 40.78 | 40.84 | 40.49 | 40.69 | 40,523 | +0.02(+0.04%) |
May 03, 2016 | 41.21 | 41.21 | 40.67 | 40.67 | 32,003 | -1.08(-2.59%) |
May 02, 2016 | 41.98 | 41.98 | 41.65 | 41.76 | 42,644 | -0.21(-0.50%) |
Apr 29, 2016 | 42.13 | 42.13 | 41.50 | 41.97 | 40,339 | +0.19(+0.45%) |
Apr 28, 2016 | 41.87 | 42.42 | 41.77 | 41.78 | 35,340 | -0.08(-0.20%) |
Apr 27, 2016 | 41.63 | 42.01 | 41.49 | 41.87 | 53,563 | -0.30(-0.72%) |
Apr 26, 2016 | 42.09 | 42.22 | 41.91 | 42.17 | 34,180 | +0.15(+0.36%) |
Apr 25, 2016 | 41.99 | 42.16 | 41.78 | 42.02 | 42,911 | -0.77(-1.80%) |
Apr 22, 2016 | 42.85 | 43.18 | 42.70 | 42.79 | 59,066 | -1.13(-2.58%) |
Apr 21, 2016 | 44.28 | 44.28 | 43.79 | 43.92 | 40,633 | -0.57(-1.27%) |
Apr 20, 2016 | 44.43 | 44.72 | 44.22 | 44.49 | 74,962 | -1.46(-3.18%) |
Apr 19, 2016 | 45.64 | 46.04 | 45.40 | 45.95 | 45,576 | -0.72(-1.54%) |
Apr 18, 2016 | 46.22 | 46.87 | 46.22 | 46.67 | 23,545 | +0.46(+0.99%) |
Apr 15, 2016 | 46.29 | 46.41 | 46.14 | 46.21 | 20,623 | -0.57(-1.21%) |
Apr 14, 2016 | 46.52 | 46.78 | 46.42 | 46.78 | 44,104 | -0.28(-0.59%) |
Apr 13, 2016 | 47.03 | 47.22 | 46.81 | 47.06 | 41,467 | +1.23(+2.69%) |
Apr 12, 2016 | 45.71 | 46.16 | 45.51 | 45.82 | 49,361 | +0.64(+1.42%) |
Apr 11, 2016 | 45.67 | 45.75 | 45.14 | 45.18 | 23,522 | -0.65(-1.42%) |
Apr 08, 2016 | 46.29 | 46.37 | 45.75 | 45.83 | 41,320 | +0.80(+1.78%) |
Apr 07, 2016 | 45.37 | 45.53 | 44.99 | 45.03 | 37,095 | -0.20(-0.45%) |
Apr 06, 2016 | 44.60 | 45.23 | 44.53 | 45.23 | 42,561 | +0.99(+2.24%) |
Apr 05, 2016 | 44.33 | 44.56 | 43.99 | 44.24 | 56,286 | +0.33(+0.75%) |
Apr 04, 2016 | 44.48 | 44.56 | 43.89 | 43.91 | 33,302 | -0.51(-1.14%) |